Nexus

Nexus#145
Nexus NXS 
$0.42828 USD 2.37%

  • 24h Volume: $269,375
  • Market Cap: $25.57 M
  • 1h %: 1.57%
  • 1d %: 2.37%
  • 7d %: 7.39%
  • 1m %:0.00%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Thu 12/27/18 146 $0.32552 $0.33136 $0.31531 $0.33136 $89,742 $19,186,837 1.76%
Wed 12/26/18 144 $0.31910 $0.34177 $0.31244 $0.32379 $127,534 $19,196,931 1.45%
Tue 12/25/18 147 $0.34302 $0.34643 $0.30756 $0.31900 $174,211 $18,890,502 -7.53%
Mon 12/24/18 144 $0.34052 $0.36727 $0.34052 $0.34359 $188,911 $21,212,060 0.89%
Sun 12/23/18 139 $0.34557 $0.35009 $0.33105 $0.33847 $128,682 $20,328,853 -2.10%
Sat 12/22/18 139 $0.32963 $0.34677 $0.32351 $0.34433 $320,377 $19,867,975 4.27%
Fri 12/21/18 141 $0.33626 $0.36233 $0.31980 $0.33050 $592,368 $20,203,420 -1.74%
Thu 12/20/18 142 $0.30604 $0.33391 $0.29556 $0.33260 $323,279 $18,835,122 7.99%
Wed 12/19/18 146 $0.29750 $0.33202 $0.29750 $0.30664 $371,056 $18,670,250 2.98%
Tue 12/18/18 153 $0.27352 $0.52955 $0.26897 $0.30038 $492,752 $16,911,021 8.94%
Mon 12/17/18 160 $0.23892 $0.31389 $0.23892 $0.27512 $160,371 $15,291,849 13.16%
Sun 12/16/18 156 $0.23891 $0.24396 $0.23580 $0.23941 $94,204 $14,349,177 0.21%
Sat 12/15/18 161 $0.23298 $0.24272 $0.23225 $0.23892 $193,733 $14,077,950 2.49%
Fri 12/14/18 156 $0.24359 $0.25564 $0.23243 $0.23272 $361,593 $14,398,276 -4.67%
Thu 12/13/18 161 $0.24289 $0.25401 $0.23233 $0.24387 $139,694 $14,311,457 0.40%
Wed 12/12/18 159 $0.24054 $0.25457 $0.23747 $0.24101 $245,452 $14,459,844 0.20%
Tue 12/11/18 161 $0.24402 $0.24856 $0.23593 $0.24214 $145,459 $14,387,208 -0.78%
Mon 12/10/18 161 $0.25417 $0.26487 $0.24452 $0.24454 $118,165 $15,142,576 -3.94%
Sun 12/09/18 165 $0.24505 $0.26631 $0.24347 $0.25446 $79,842 $15,019,190 3.70%
Sat 12/08/18 168 $0.24161 $0.25004 $0.23502 $0.24641 $153,269 $14,494,256 1.95%
Fri 12/07/18 166 $0.24365 $0.24825 $0.22124 $0.24099 $234,611 $14,059,287 -1.11%
Thu 12/06/18 166 $0.26447 $0.28374 $0.24845 $0.24845 $518,620 $15,721,879 -6.45%
Wed 12/05/18 170 $0.27790 $0.31623 $0.26532 $0.26532 $578,143 $16,665,391 -4.74%
Tue 12/04/18 171 $0.26560 $0.29701 $0.26544 $0.27972 $450,490 $16,670,020 5.05%
Mon 12/03/18 168 $0.28798 $0.28931 $0.26001 $0.26754 $176,385 $16,330,087 -7.64%
Sun 12/02/18 166 $0.29926 $0.31414 $0.28859 $0.28925 $215,023 $17,732,484 -3.46%
Sat 12/01/18 161 $0.28658 $0.31161 $0.28144 $0.29947 $395,306 $17,730,257 4.30%
Fri 11/30/18 158 $0.31741 $0.31741 $0.26887 $0.28953 $1,126,226 $17,459,371 -9.63%
Thu 11/29/18 148 $0.34009 $0.36694 $0.31378 $0.31722 $8,159,974 $20,243,547 -7.21%
Wed 11/28/18 171 $0.25191 $0.57183 $0.25191 $0.34228 $1,832,454 $17,982,348 26.40%
Tue 11/27/18 172 $0.24217 $0.25241 $0.23368 $0.25065 $189,308 $14,501,914 3.38%
Mon 11/26/18 165 $0.26299 $0.27550 $0.22928 $0.23777 $170,428 $15,148,927 -10.61%
Sun 11/25/18 166 $0.24997 $0.27654 $0.22052 $0.26120 $199,881 $14,716,924 4.30%
Sat 11/24/18 166 $0.28080 $0.48566 $0.23021 $0.25030 $185,995 $17,049,023 -12.19%
Fri 11/23/18 164 $0.29603 $0.30050 $0.27141 $0.28217 $148,081 $17,090,813 -4.91%
Thu 11/22/18 161 $0.32538 $0.32575 $0.29493 $0.29493 $1,085,643 $18,863,406 -10.32%
Wed 11/21/18 170 $0.28241 $0.37806 $0.28241 $0.32501 $994,591 $19,282,723 13.11%
Tue 11/20/18 166 $0.33474 $0.34042 $0.25210 $0.27051 $652,147 $17,722,945 -23.75%
Mon 11/19/18 152 $0.46433 $0.46433 $0.32572 $0.33791 $217,794 $23,581,174 -37.41%
Sun 11/18/18 155 $0.45331 $0.68388 $0.45108 $0.46303 $207,700 $28,083,099 2.10%
Sat 11/17/18 146 $0.48087 $0.49064 $0.44663 $0.45050 $494,634 $27,718,850 -6.74%
Fri 11/16/18 154 $0.45315 $0.49525 $0.43972 $0.48076 $498,967 $27,826,288 5.74%
Thu 11/15/18 146 $0.47974 $0.48050 $0.39304 $0.45160 $685,611 $26,731,790 -6.23%
Wed 11/14/18 146 $0.58344 $0.60153 $0.45414 $0.47216 $352,400 $32,744,336 -23.57%
Tue 11/13/18 136 $0.62099 $0.62099 $0.57847 $0.57847 $402,639 $35,745,361 -7.35%
Mon 11/12/18 130 $0.64319 $0.65023 $0.60355 $0.62207 $184,420 $37,903,549 -3.40%
Sun 11/11/18 134 $0.65000 $0.65000 $0.62972 $0.63755 $127,203 $38,189,126 -1.95%
Sat 11/10/18 136 $0.63894 $0.65910 $0.63416 $0.64782 $198,255 $38,404,860 1.37%
Fri 11/09/18 136 $0.65322 $0.65876 $0.62470 $0.63795 $306,235 $38,629,941 -2.39%
Thu 11/08/18 133 $0.67016 $0.67071 $0.64984 $0.65322 $304,082 $39,340,015 -2.59%
Wed 11/07/18 131 $0.66879 $0.68460 $0.65631 $0.67102 $272,098 $40,179,415 0.33%
Tue 11/06/18 130 $0.66227 $0.67271 $0.64498 $0.65102 $337,122 $39,212,229 -1.73%
Mon 11/05/18 128 $0.67181 $0.68531 $0.65884 $0.66638 $243,879 $40,042,740 -0.81%
Sun 11/04/18 125 $0.68104 $0.68462 $0.66470 $0.67264 $163,158 $40,405,111 -1.25%
Sat 11/03/18 126 $0.69607 $0.69929 $0.67692 $0.68160 $267,414 $41,105,412 -2.12%
Fri 11/02/18 125 $0.70563 $0.71159 $0.68519 $0.69562 $365,308 $41,357,042 -1.44%
Thu 11/01/18 124 $0.67785 $0.71323 $0.67179 $0.70818 $403,219 $41,056,125 4.28%
Wed 10/31/18 124 $0.68463 $0.69587 $0.67447 $0.67896 $287,424 $40,835,360 -0.84%
Tue 10/30/18 122 $0.69987 $0.70305 $0.67633 $0.68298 $886,464 $41,170,626 -2.47%
Mon 10/29/18 116 $0.79185 $0.81543 $0.67220 $0.69406 $2,052,521 $44,696,264 -14.09%
Sun 10/28/18 117 $0.75634 $0.80963 $0.72418 $0.79088 $1,558,854 $45,862,134 4.37%
Sat 10/27/18 117 $0.77019 $0.86008 $0.71794 $0.75250 $5,187,089 $45,012,612 -2.35%
Fri 10/26/18 130 $0.69567 $0.86441 $0.69448 $0.81130 $1,102,610 $44,162,469 14.25%
Thu 10/25/18 129 $0.68867 $0.72848 $0.68864 $0.69910 $1,244,028 $41,847,651 1.49%
Wed 10/24/18 133 $0.66036 $0.84759 $0.64626 $0.69107 $1,017,935 $40,974,819 4.44%
Tue 10/23/18 129 $0.66767 $0.67271 $0.65074 $0.65989 $328,016 $39,397,497 -1.18%
Mon 10/22/18 128 $0.68048 $0.68454 $0.65738 $0.66334 $405,857 $39,925,379 -2.58%
Sun 10/21/18 130 $0.67432 $0.68831 $0.66820 $0.67974 $471,324 $40,561,216 0.80%
Sat 10/20/18 129 $0.67450 $0.67544 $0.65638 $0.67544 $547,975 $39,809,973 0.14%
Fri 10/19/18 128 $0.66888 $0.68659 $0.64418 $0.67211 $591,563 $39,175,718 0.48%
Thu 10/18/18 127 $0.68901 $0.69155 $0.66578 $0.66783 $609,185 $39,716,654 -3.17%
Wed 10/17/18 126 $0.69970 $0.69973 $0.67290 $0.68678 $654,806 $40,115,718 -1.88%
Tue 10/16/18 123 $0.70444 $0.72023 $0.67964 $0.70289 $566,820 $40,783,254 -0.22%
Mon 10/15/18 120 $0.71604 $0.74441 $0.68592 $0.70574 $636,625 $41,441,476 -1.46%
Sun 10/14/18 122 $0.69466 $0.74113 $0.68749 $0.71726 $563,975 $41,680,978 3.15%
Sat 10/13/18 118 $0.69178 $0.71531 $0.68127 $0.69103 $975,797 $40,698,329 -0.11%
Fri 10/12/18 122 $0.66898 $0.74435 $0.63515 $0.69481 $782,647 $39,385,832 3.72%
Thu 10/11/18 118 $0.76672 $0.77283 $0.66515 $0.67537 $890,182 $42,240,184 -13.52%
Wed 10/10/18 116 $0.79699 $0.81613 $0.74568 $0.76495 $916,418 $45,814,842 -4.19%
Tue 10/09/18 112 $0.82437 $0.83888 $0.78956 $0.79566 $705,996 $47,720,086 -3.61%
Mon 10/08/18 110 $0.82066 $0.85383 $0.80914 $0.82767 $1,134,887 $48,259,844 0.85%
Sun 10/07/18 112 $0.81533 $0.84135 $0.78241 $0.81686 $882,948 $47,296,251 0.19%
Sat 10/06/18 114 $0.80566 $0.82984 $0.77640 $0.81564 $642,074 $47,247,168 1.22%
Fri 10/05/18 115 $0.78793 $0.84387 $0.78281 $0.80457 $662,198 $46,727,253 2.07%
Thu 10/04/18 115 $0.77838 $0.79963 $0.77266 $0.78895 $599,649 $45,937,768 1.34%
Wed 10/03/18 110 $0.82095 $0.82490 $0.76697 $0.77883 $584,926 $46,392,134 -5.41%
Tue 10/02/18 110 $0.81677 $0.82781 $0.80946 $0.81195 $567,075 $47,870,609 -0.59%
Mon 10/01/18 107 $0.82343 $0.84120 $0.80756 $0.81185 $550,063 $48,286,048 -1.43%
Sun 09/30/18 105 $0.84469 $0.84469 $0.81078 $0.82664 $587,752 $48,282,204 -2.18%
Sat 09/29/18 105 $0.83482 $0.84890 $0.81287 $0.84322 $568,380 $48,379,851 1.00%
Fri 09/28/18 105 $0.85399 $0.87502 $0.82505 $0.83682 $663,629 $49,622,892 -2.05%
Thu 09/27/18 104 $0.84810 $0.86261 $0.82563 $0.85356 $672,742 $49,363,403 0.64%
Wed 09/26/18 103 $0.83673 $0.86786 $0.83025 $0.84860 $689,454 $49,550,256 1.40%
Tue 09/25/18 103 $0.85858 $0.86094 $0.82673 $0.83495 $642,836 $48,930,233 -2.83%
Mon 09/24/18 104 $0.89195 $0.90037 $0.84948 $0.85640 $642,846 $50,946,965 -4.15%
Sun 09/23/18 105 $0.85067 $0.90135 $0.84745 $0.89042 $718,881 $51,014,399 4.46%
Sat 09/22/18 104 $0.90180 $0.90823 $0.83869 $0.85129 $790,840 $50,888,028 -5.93%
Fri 09/21/18 98 $0.91331 $0.94358 $0.89740 $0.90010 $836,429 $53,705,111 -1.47%
Thu 09/20/18 95 $0.92152 $0.92713 $0.88672 $0.91181 $699,212 $53,478,558 -1.06%
Wed 09/19/18 95 $0.91689 $0.94174 $0.89509 $0.91798 $927,415 $53,693,977 0.12%
Tue 09/18/18 94 $0.89624 $0.94574 $0.87647 $0.91589 $1,146,281 $53,104,695 2.15%
Mon 09/17/18 99 $0.90867 $1.10 $0.85973 $0.89587 $1,198,336 $54,328,499 -1.43%
Sun 09/16/18 101 $0.86557 $0.91811 $0.85268 $0.91038 $519,066 $51,208,504 4.92%
Sat 09/15/18 101 $0.85677 $0.88061 $0.84988 $0.86708 $582,266 $50,682,274 1.19%
Fri 09/14/18 99 $0.88202 $0.90651 $0.85077 $0.85645 $672,246 $51,305,483 -2.98%
Thu 09/13/18 97 $0.83886 $0.89137 $0.82940 $0.87921 $770,733 $50,288,463 4.59%
Wed 09/12/18 102 $0.78939 $0.86926 $0.77229 $0.83660 $527,315 $47,028,742 5.64%
Tue 09/11/18 102 $0.80336 $0.81271 $0.76986 $0.79015 $561,726 $46,232,920 -1.67%
Mon 09/10/18 100 $0.83822 $0.86337 $0.78180 $0.79942 $497,185 $48,365,997 -4.85%
Sun 09/09/18 105 $0.77226 $0.88037 $0.76101 $0.84054 $542,293 $47,558,601 8.12%
Sat 09/08/18 107 $0.83812 $0.88473 $0.76271 $0.77239 $466,469 $49,133,282 -8.51%
Fri 09/07/18 106 $0.86263 $0.86974 $0.81647 $0.83999 $619,416 $49,455,089 -2.70%
Thu 09/06/18 105 $0.88751 $0.88751 $0.79759 $0.86137 $984,535 $48,545,859 -3.04%
Wed 09/05/18 102 $1.13 $1.14 $0.90875 $0.90875 $1,192,207 $61,254,304 -24.12%
Tue 09/04/18 104 $1.09 $1.19 $1.08 $1.15 $939,097 $65,876,163 5.13%
Mon 09/03/18 105 $1.08 $1.13 $1.01 $1.09 $867,694 $61,613,277 0.69%
Sun 09/02/18 107 $1.04 $1.17 $1.04 $1.07 $1,284,588 $64,549,952 2.86%
Sat 09/01/18 109 $0.94699 $1.06 $0.93505 $1.04 $680,782 $57,300,120 9.24%
Fri 08/31/18 108 $0.93777 $0.94579 $0.90876 $0.94241 $847,888 $54,108,636 0.49%
Thu 08/30/18 114 $0.88157 $0.97019 $0.87424 $0.93889 $795,322 $53,240,480 6.11%
Wed 08/29/18 114 $0.90186 $0.90955 $0.85744 $0.88163 $725,499 $51,474,736 -2.29%
Tue 08/28/18 114 $0.83097 $0.91863 $0.83031 $0.91628 $869,959 $51,682,433 9.31%
Mon 08/27/18 117 $0.78878 $0.83561 $0.78509 $0.83561 $510,130 $47,107,569 5.60%
Sun 08/26/18 115 $0.81285 $0.81321 $0.77625 $0.78528 $508,856 $46,335,554 -3.51%
Sat 08/25/18 114 $0.81281 $0.83650 $0.80603 $0.81489 $553,951 $47,956,674 0.26%
Fri 08/24/18 116 $0.77650 $0.83250 $0.76042 $0.83250 $591,176 $45,594,354 6.73%
Thu 08/23/18 117 $0.73204 $0.82917 $0.73204 $0.78147 $611,415 $44,632,809 6.33%
Wed 08/22/18 115 $0.78710 $0.83158 $0.71997 $0.73183 $946,448 $46,239,106 -7.55%
Tue 08/21/18 115 $0.77889 $0.86474 $0.76582 $0.78740 $798,160 $46,171,178 1.08%
Mon 08/20/18 114 $0.82813 $0.83875 $0.80866 $0.81897 $517,539 $48,000,029 -1.12%
Sun 08/19/18 116 $0.79440 $0.87827 $0.78217 $0.83120 $575,823 $47,719,625 4.43%
Sat 08/18/18 114 $0.88323 $0.88767 $0.77728 $0.79855 $736,275 $48,457,478 -10.60%
Fri 08/17/18 110 $0.77066 $0.88647 $0.76074 $0.86222 $635,513 $48,309,892 10.62%
Thu 08/16/18 103 $0.85292 $2.13 $0.73027 $0.80083 $1,094,398 $47,763,458 -6.51%
Wed 08/15/18 112 $0.68068 $0.84881 $0.66852 $0.84872 $859,775 $43,195,786 19.80%
Tue 08/14/18 108 $0.81672 $0.84763 $0.66852 $0.72906 $783,541 $43,808,738 -12.02%
Mon 08/13/18 113 $0.89616 $0.95403 $0.80664 $0.81482 $556,262 $52,121,193 -9.98%
Sun 08/12/18 112 $0.88405 $0.90263 $0.85651 $0.89382 $447,205 $51,920,741 1.09%
Sat 08/11/18 117 $0.87874 $0.91308 $0.86397 $0.89095 $540,725 $51,780,529 1.37%
Fri 08/10/18 115 $0.95516 $0.96372 $0.86968 $0.87749 $564,771 $54,543,604 -8.85%
Thu 08/09/18 111 $0.96621 $0.98912 $0.93195 $0.95637 $582,002 $56,009,894 -1.03%
Wed 08/08/18 114 $1.01 $1.01 $0.91868 $0.99284 $718,928 $56,351,712 -1.85%
Tue 08/07/18 115 $1.05 $1.13 $1.01 $1.01 $773,602 $62,682,658 -3.34%
Mon 08/06/18 116 $1.04 $1.06 $1.03 $1.05 $668,504 $60,905,674 0.54%
Sun 08/05/18 116 $1.02 $1.05 $0.99835 $1.04 $607,592 $59,655,356 1.62%
Sat 08/04/18 113 $1.13 $1.13 $1.00 $1.03 $735,809 $62,618,687 -9.82%
Fri 08/03/18 111 $1.17 $7.39 $1.03 $1.13 $1,186,974 $67,037,124 -3.97%
Thu 08/02/18 112 $1.22 $1.26 $1.17 $1.17 $861,393 $70,070,297 -3.65%
Wed 08/01/18 114 $1.23 $1.24 $1.14 $1.22 $821,047 $69,513,700 -0.76%
Tue 07/31/18 114 $1.30 $1.30 $1.17 $1.23 $967,109 $71,633,993 -5.68%
Mon 07/30/18 112 $1.39 $1.39 $1.25 $1.29 $722,056 $78,088,430 -7.31%
Sun 07/29/18 109 $1.42 $1.42 $1.35 $1.39 $762,758 $81,198,705 -1.58%
Sat 07/28/18 108 $1.45 $1.46 $1.40 $1.41 $854,650 $83,438,143 -2.67%
Fri 07/27/18 108 $1.40 $1.47 $1.38 $1.44 $1,191,693 $83,238,737 2.64%
Thu 07/26/18 111 $1.47 $1.49 $1.39 $1.40 $1,496,205 $85,224,196 -4.84%
Wed 07/25/18 111 $1.43 $1.52 $1.40 $1.47 $1,576,419 $84,405,360 2.89%
Tue 07/24/18 111 $1.41 $1.47 $1.39 $1.42 $1,555,407 $83,339,574 1.18%
Mon 07/23/18 109 $1.42 $1.49 $1.41 $1.41 $1,256,228 $84,264,690 -0.90%
Sun 07/22/18 108 $1.46 $1.48 $1.40 $1.42 $1,350,298 $84,119,863 -2.69%
Fri 07/13/18 108 $1.31 $1.33 $1.30 $1.31 $1,457,269 $76,688,495 -0.06%
Thu 07/12/18 105 $1.43 $1.44 $1.33 $1.33 $1,576,387 $80,443,708 -6.94%
Wed 07/11/18 110 $1.35 $1.42 $1.33 $1.42 $1,551,151 $79,793,940 4.64%
Tue 07/10/18 112 $1.48 $1.49 $1.31 $1.35 $2,200,517 $81,280,251 -9.09%
Mon 07/09/18 117 $1.40 $1.52 $1.38 $1.48 $2,082,072 $81,984,256 5.34%
Sun 07/08/18 117 $1.36 $1.51 $1.36 $1.41 $2,650,363 $82,547,829 3.46%
Sat 07/07/18 116 $1.36 $1.39 $1.33 $1.36 $1,612,058 $78,572,008 0.21%
Fri 07/06/18 108 $1.49 $1.49 $1.30 $1.37 $3,482,624 $79,569,686 -9.12%
Thu 07/05/18 121 $1.29 $1.56 $1.29 $1.49 $4,967,749 $82,954,662 13.86%
Wed 07/04/18 119 $1.29 $1.31 $1.24 $1.29 $1,335,588 $73,496,542 -0.20%
Tue 07/03/18 117 $1.33 $1.37 $1.25 $1.25 $1,834,563 $76,403,635 -6.16%
Mon 07/02/18 121 $1.21 $2.08 $1.20 $1.33 $1,714,581 $74,826,015 9.03%
Sun 07/01/18 119 $1.24 $1.24 $1.18 $1.21 $1,361,437 $69,950,189 -2.26%
Sat 06/30/18 118 $1.15 $1.29 $1.15 $1.24 $1,431,424 $70,805,072 7.26%
Fri 06/29/18 117 $1.08 $1.16 $1.03 $1.15 $1,347,805 $61,411,524 6.25%
Thu 06/28/18 114 $1.18 $1.19 $1.13 $1.15 $1,276,527 $67,455,490 -3.07%
Wed 06/27/18 110 $1.26 $1.26 $1.17 $1.18 $1,156,444 $69,791,311 -6.34%
Tue 06/26/18 116 $1.21 $1.25 $1.20 $1.24 $1,139,795 $70,753,624 2.63%
Mon 06/25/18 113 $1.22 $1.24 $1.16 $1.22 $1,526,743 $69,634,454 -0.61%
Sun 06/24/18 110 $1.31 $1.34 $1.11 $1.15 $1,714,782 $71,390,028 -13.73%
Sat 06/23/18 107 $1.38 $1.40 $1.30 $1.31 $1,950,293 $77,655,313 -5.39%
Fri 06/22/18 104 $1.57 $1.59 $1.37 $1.38 $1,964,497 $87,243,493 -14.17%
Thu 06/21/18 104 $1.60 $1.63 $1.56 $1.57 $2,239,109 $92,054,497 -1.96%
Wed 06/20/18 109 $1.53 $1.61 $1.49 $1.60 $1,818,184 $88,839,029 4.57%
Tue 06/19/18 109 $1.51 $1.56 $1.51 $1.54 $1,681,216 $88,440,705 1.56%
Mon 06/18/18 112 $1.48 $1.52 $1.44 $1.51 $1,473,964 $85,279,193 1.92%
Sun 06/17/18 111 $1.47 $1.53 $1.46 $1.48 $1,464,687 $85,790,642 0.72%
Sat 06/16/18 111 $1.49 $1.50 $1.42 $1.46 $1,564,436 $83,892,197 -2.43%
Fri 06/15/18 112 $1.48 $1.55 $1.45 $1.49 $2,490,285 $86,730,140 1.17%
Thu 06/14/18 109 $1.40 $1.49 $1.39 $1.45 $2,731,200 $83,268,792 3.76%
Wed 06/13/18 112 $1.65 $1.66 $1.40 $1.40 $3,267,570 $87,556,718 -18.07%
Tue 06/12/18 110 $1.73 $1.75 $1.63 $1.66 $3,600,125 $96,611,702 -3.91%
Mon 06/11/18 114 $1.78 $1.78 $1.59 $1.72 $3,598,044 $97,164,500 -3.02%
Sun 06/10/18 110 $1.99 $2.00 $1.74 $1.77 $3,537,120 $107,430,997 -12.05%
Sat 06/09/18 109 $2.10 $2.13 $1.96 $2.00 $4,606,839 $117,681,887 -4.88%
Fri 06/08/18 104 $2.28 $2.30 $2.06 $2.09 $7,983,302 $125,088,317 -9.12%
Thu 06/07/18 100 $2.40 $2.51 $2.27 $2.27 $20,330,765 $138,903,783 -5.69%
Wed 06/06/18 91 $2.69 $3.20 $2.44 $2.45 $8,049,322 $156,332,844 -9.78%
Tue 06/05/18 97 $2.48 $2.64 $2.48 $2.63 $767,724 $145,904,450 5.81%
Mon 06/04/18 93 $2.75 $2.77 $2.48 $2.48 $1,750,496 $151,228,384 -11.17%
Sun 06/03/18 98 $2.55 $2.80 $2.54 $2.78 $1,570,940 $152,547,968 8.28%
Tue 05/29/18 104 $2.08 $2.67 $2.06 $2.65 $4,716,960 $138,991,634 21.44%
Mon 05/28/18 112 $2.01 $2.19 $1.95 $2.05 $905,725 $117,690,625 1.95%
Sun 05/27/18 116 $1.96 $2.02 $1.93 $1.99 $436,097 $113,347,337 1.48%
Sat 05/26/18 115 $1.99 $2.04 $1.94 $1.95 $724,315 $114,087,771 -1.60%
Fri 05/25/18 111 $2.10 $2.14 $1.97 $1.99 $775,728 $118,422,757 -5.39%
Thu 05/24/18 115 $1.96 $2.12 $1.88 $2.11 $767,012 $114,673,713 6.85%
Wed 05/23/18 119 $2.07 $2.07 $1.92 $1.96 $1,198,561 $114,600,360 -5.44%
Tue 05/22/18 127 $2.09 $2.23 $1.99 $2.06 $1,973,233 $119,720,860 -1.54%
Mon 05/21/18 136 $1.95 $2.23 $1.89 $2.09 $976,923 $115,358,580 6.59%
Sun 05/20/18 145 $1.82 $1.98 $1.79 $1.95 $478,747 $107,805,062 7.00%
Sat 05/19/18 132 $1.94 $1.97 $1.82 $1.84 $366,655 $110,373,308 -5.47%
Fri 05/18/18 133 $1.90 $1.96 $1.86 $1.95 $563,171 $109,019,936 2.61%
Thu 05/17/18 134 $1.97 $2.02 $1.89 $1.89 $594,096 $112,294,512 -4.19%
Wed 05/16/18 140 $1.98 $2.00 $1.87 $1.97 $613,186 $110,205,999 -0.67%
Tue 05/15/18 136 $2.12 $2.16 $1.98 $1.98 $732,732 $118,461,865 -6.61%
Mon 05/14/18 133 $2.13 $2.17 $1.98 $2.12 $779,114 $118,957,892 -0.37%
Sun 05/13/18 129 $2.07 $2.18 $2.05 $2.15 $403,817 $121,243,427 3.62%
Sat 05/12/18 128 $2.09 $2.15 $1.96 $2.12 $715,663 $117,705,861 1.69%
Fri 05/11/18 132 $2.28 $2.29 $1.97 $2.08 $1,102,367 $121,645,383 -9.71%
Thu 05/10/18 125 $2.39 $2.41 $2.27 $2.28 $688,626 $134,587,794 -5.10%
Wed 05/09/18 130 $2.40 $2.42 $2.26 $2.38 $545,247 $134,223,360 -0.64%
Tue 05/08/18 127 $2.48 $2.54 $2.35 $2.39 $766,151 $138,482,573 -3.70%
Mon 05/07/18 129 $2.55 $2.55 $2.32 $2.47 $1,422,955 $136,774,059 -3.05%
Sun 05/06/18 132 $2.57 $2.63 $2.47 $2.54 $2,108,306 $145,470,436 -1.44%
Sat 05/05/18 133 $2.44 $2.58 $2.40 $2.57 $1,127,931 $141,327,149 5.08%
Fri 05/04/18 131 $2.42 $2.52 $2.35 $2.47 $1,184,822 $138,546,722 2.04%
Sun 04/29/18 122 $2.56 $2.57 $2.33 $2.44 $2,692,869 $139,753,898 -4.99%
Sat 04/28/18 120 $2.35 $2.63 $2.27 $2.59 $3,518,611 $140,864,781 9.01%
Fri 04/27/18 126 $2.28 $2.49 $2.19 $2.37 $3,160,395 $132,656,094 3.61%
Thu 04/26/18 125 $2.04 $2.29 $1.93 $2.27 $1,616,883 $120,020,388 9.85%
Wed 04/25/18 120 $2.52 $2.52 $2.03 $2.04 $1,974,700 $127,274,525 -23.38%
Tue 04/24/18 117 $2.42 $2.54 $2.39 $2.53 $3,345,826 $140,092,656 4.23%
Mon 04/23/18 120 $2.28 $2.47 $2.24 $2.43 $2,122,410 $132,486,619 6.13%
Sun 04/22/18 116 $2.25 $2.35 $2.22 $2.28 $1,574,957 $129,186,172 1.23%
Sat 04/21/18 114 $2.31 $2.33 $2.08 $2.23 $2,214,188 $125,365,950 -3.72%
Fri 04/20/18 112 $2.28 $2.31 $2.14 $2.29 $4,428,593 $127,110,246 0.76%
Thu 04/19/18 107 $2.31 $2.36 $2.13 $2.28 $8,535,569 $125,822,724 -1.20%
Wed 04/18/18 113 $1.94 $2.31 $1.92 $2.30 $10,136,691 $121,073,688 15.86%
Tue 04/17/18 113 $1.89 $1.97 $1.83 $1.94 $1,940,065 $107,314,825 2.09%
Mon 04/16/18 114 $1.98 $1.99 $1.84 $1.89 $1,244,622 $106,768,379 -4.59%
Sun 04/15/18 112 $1.90 $1.99 $1.89 $1.97 $1,174,428 $110,024,692 3.67%
Sat 04/14/18 109 $1.90 $1.98 $1.81 $1.89 $2,763,658 $106,148,679 -0.52%
Fri 04/13/18 111 $1.83 $1.91 $1.74 $1.91 $2,235,183 $103,066,738 4.40%
Thu 04/12/18 104 $1.75 $1.83 $1.63 $1.82 $2,337,249 $98,328,538 3.86%
Wed 04/11/18 110 $1.58 $1.74 $1.55 $1.73 $1,988,701 $93,083,824 8.99%
Tue 04/10/18 109 $1.54 $1.59 $1.45 $1.59 $2,255,993 $85,427,072 3.11%
Mon 04/09/18 106 $1.56 $1.64 $1.47 $1.52 $2,642,047 $86,683,431 -2.60%
Sun 04/08/18 110 $1.42 $1.56 $1.39 $1.54 $1,253,461 $83,998,870 7.82%
Sat 04/07/18 110 $1.34 $1.47 $1.34 $1.42 $2,023,799 $80,128,101 5.99%
Fri 04/06/18 110 $1.38 $1.41 $1.31 $1.34 $524,084 $76,207,534 -3.20%
Thu 04/05/18 108 $1.39 $1.44 $1.32 $1.38 $969,706 $77,253,594 -1.15%
Wed 04/04/18 108 $1.57 $1.57 $1.38 $1.40 $632,541 $83,125,825 -12.27%
Tue 04/03/18 105 $1.49 $1.58 $1.47 $1.56 $667,484 $86,828,853 4.74%
Mon 04/02/18 104 $1.48 $1.51 $1.47 $1.49 $1,305,935 $84,066,327 0.35%
Sun 04/01/18 106 $1.46 $1.63 $1.32 $1.46 $2,847,886 $82,026,848 -0.08%
Sat 03/31/18 110 $1.41 $1.48 $1.41 $1.46 $396,423 $81,412,897 3.43%
Fri 03/30/18 108 $1.44 $1.45 $1.30 $1.41 $621,388 $78,067,649 -1.43%
Thu 03/29/18 111 $1.61 $1.63 $1.36 $1.44 $656,417 $84,999,420 -11.52%
Wed 03/28/18 110 $1.54 $1.65 $1.52 $1.61 $735,003 $89,913,006 4.11%
Tue 03/27/18 106 $1.68 $1.70 $1.54 $1.55 $1,008,614 $90,063,434 -8.41%
Mon 03/26/18 103 $1.83 $1.85 $1.57 $1.67 $2,362,246 $95,849,456 -9.23%
Sun 03/25/18 103 $1.76 $1.96 $1.66 $1.81 $3,120,511 $101,011,905 2.74%
Sat 03/24/18 105 $1.84 $1.92 $1.66 $1.75 $1,753,465 $102,193,409 -5.37%
Fri 03/23/18 95 $2.08 $2.08 $1.79 $1.80 $1,211,669 $107,997,877 -15.38%
Thu 03/22/18 95 $2.11 $2.26 $1.98 $2.07 $2,512,007 $117,217,586 -1.98%
Wed 03/21/18 94 $2.15 $2.29 $2.04 $2.11 $1,555,460 $121,532,396 -2.04%
Tue 03/20/18 96 $1.99 $2.20 $1.91 $2.16 $1,842,729 $113,121,958 8.17%
Mon 03/19/18 94 $1.91 $2.11 $1.88 $1.97 $1,710,591 $110,308,299 3.16%
Sun 03/18/18 97 $1.87 $1.98 $1.58 $1.92 $1,354,705 $99,414,712 2.36%
Sat 03/17/18 96 $2.10 $2.11 $1.84 $1.86 $1,572,647 $110,990,987 -12.94%
Fri 03/16/18 92 $2.28 $2.31 $2.06 $2.17 $5,825,476 $122,418,274 -5.07%
Thu 03/15/18 101 $1.90 $2.42 $1.67 $2.37 $4,300,737 $106,296,407 19.91%
Wed 03/14/18 96 $2.42 $2.42 $1.87 $1.94 $2,890,437 $120,443,140 -24.25%
Tue 03/13/18 91 $2.61 $2.61 $2.31 $2.44 $2,674,741 $139,015,320 -6.58%
Mon 03/12/18 86 $2.89 $2.90 $2.43 $2.63 $2,276,431 $151,848,847 -10.04%
Sun 03/11/18 84 $2.74 $2.91 $2.51 $2.88 $1,845,857 $150,683,560 4.78%
Sat 03/10/18 81 $2.96 $2.96 $2.63 $2.73 $3,994,781 $155,366,705 -8.21%
Fri 03/09/18 76 $3.24 $3.25 $2.44 $2.95 $6,960,587 $153,475,675 -9.56%
Thu 03/08/18 75 $3.53 $3.64 $3.05 $3.20 $31,846,254 $185,741,357 -10.45%
Wed 03/07/18 93 $3.08 $4.29 $2.99 $3.49 $50,507,982 $195,388,528 11.74%
Tue 03/06/18 89 $3.47 $3.47 $3.03 $3.17 $17,537,936 $175,794,793 -9.51%
Mon 03/05/18 94 $3.37 $3.53 $2.86 $3.52 $24,577,657 $176,737,799 4.17%
Sun 03/04/18 98 $3.08 $3.20 $2.55 $3.20 $16,690,870 $155,934,464 3.79%
Sat 03/03/18 95 $3.32 $3.81 $2.84 $3.02 $86,297,689 $178,598,236 -10.13%
Fri 03/02/18 107 $2.56 $5.06 $2.56 $3.31 $191,945,188 $215,398,052 22.78%
Thu 03/01/18 133 $1.73 $2.80 $1.62 $2.48 $15,413,213 $117,886,753 30.09%
Wed 02/28/18 137 $1.80 $1.86 $1.69 $1.74 $1,369,319 $98,176,636 -3.19%
Tue 02/27/18 131 $1.86 $1.86 $1.67 $1.80 $2,292,422 $100,251,189 -3.27%
Mon 02/26/18 130 $1.84 $1.91 $1.64 $1.85 $2,081,359 $98,853,351 0.29%
Sun 02/25/18 132 $1.76 $1.87 $1.71 $1.86 $2,881,262 $99,171,684 5.52%
Sat 02/24/18 118 $2.21 $2.30 $1.68 $1.75 $3,936,301 $109,319,828 -26.44%
Fri 02/23/18 123 $1.97 $2.28 $1.88 $2.22 $1,030,780 $115,594,259 11.25%
Thu 02/22/18 118 $2.33 $2.58 $1.89 $1.96 $1,446,465 $117,499,037 -18.60%
Wed 02/21/18 126 $2.15 $2.21 $1.96 $2.18 $4,183,348 $116,944,509 1.34%
Tue 02/20/18 123 $2.52 $8.20 $2.01 $2.10 $1,950,368 $143,827,887 -19.87%
Mon 02/19/18 123 $2.47 $2.71 $2.44 $2.54 $917,101 $143,269,766 2.58%
Sun 02/18/18 121 $2.87 $2.88 $2.39 $2.48 $3,013,267 $142,297,330 -15.71%
Sat 02/17/18 124 $2.53 $2.98 $2.48 $2.90 $3,289,169 $158,614,747 12.54%
Fri 02/16/18 122 $2.45 $2.52 $2.25 $2.52 $3,777,887 $133,035,700 2.72%
Thu 02/15/18 115 $2.65 $2.70 $2.27 $2.46 $3,882,022 $141,346,198 -7.80%
Wed 02/14/18 106 $2.68 $2.87 $2.44 $2.64 $2,098,728 $149,460,151 -1.67%
Tue 02/13/18 105 $2.93 $3.08 $2.56 $2.66 $712,299 $155,735,626 -10.06%
Mon 02/12/18 103 $2.72 $3.05 $2.72 $2.94 $920,535 $161,417,154 7.47%
Sun 02/11/18 100 $3.06 $3.13 $2.75 $2.75 $1,017,967 $160,469,864 -11.39%
Sat 02/10/18 99 $3.39 $3.39 $2.93 $3.04 $1,242,269 $174,422,098 -11.58%
Fri 02/09/18 96 $3.19 $3.41 $2.90 $3.32 $596,198 $175,077,983 3.83%
Thu 02/08/18 96 $2.84 $3.30 $2.79 $3.04 $1,144,745 $170,656,229 6.46%
Wed 02/07/18 97 $3.02 $3.72 $2.73 $2.86 $1,224,990 $176,413,887 -5.78%
Tue 02/06/18 95 $2.36 $3.06 $2.10 $2.97 $871,667 $138,296,316 20.48%
Mon 02/05/18 96 $3.10 $3.23 $2.37 $2.38 $570,528 $159,122,982 -30.08%
Sun 02/04/18 92 $3.89 $3.95 $3.04 $3.15 $1,200,708 $197,875,902 -23.60%
Sat 02/03/18 92 $3.66 $4.06 $3.24 $3.90 $2,277,337 $210,361,918 5.97%
Fri 02/02/18 91 $3.93 $4.03 $2.69 $3.68 $1,501,445 $194,138,730 -6.94%
Thu 02/01/18 87 $5.03 $5.04 $3.72 $3.86 $1,667,041 $244,256,882 -30.39%
Wed 01/31/18 84 $4.88 $5.46 $4.69 $4.95 $1,138,637 $274,381,619 1.36%
Tue 01/30/18 82 $5.82 $6.13 $4.91 $5.00 $1,993,027 $303,932,629 -16.52%
Mon 01/29/18 75 $6.62 $6.62 $5.79 $5.86 $1,104,155 $333,970,262 -13.08%
Sun 01/28/18 80 $6.35 $6.68 $6.04 $6.51 $1,022,887 $349,086,706 2.50%
Sat 01/27/18 79 $6.05 $6.61 $5.78 $6.30 $1,351,377 $341,470,782 3.91%
Fri 01/26/18 82 $5.86 $6.12 $5.52 $5.94 $2,333,043 $320,711,866 1.31%
Thu 01/25/18 87 $5.60 $6.49 $5.60 $5.84 $5,655,856 $336,274,327 4.06%
Wed 01/24/18 85 $5.34 $5.73 $5.22 $5.56 $616,434 $302,387,226 4.00%
Tue 01/23/18 83 $5.57 $5.65 $4.94 $5.44 $1,393,577 $293,288,832 -2.44%
Mon 01/22/18 80 $5.91 $6.86 $5.20 $5.60 $2,466,714 $314,345,976 -5.61%
Sun 01/21/18 85 $6.54 $6.57 $5.56 $5.92 $2,004,183 $330,734,758 -10.40%
Sat 01/20/18 76 $6.61 $7.02 $6.36 $6.63 $1,527,879 $368,556,168 0.23%
Fri 01/19/18 75 $6.77 $7.08 $6.09 $6.43 $1,672,349 $362,471,861 -5.27%
Thu 01/18/18 69 $6.91 $7.61 $6.38 $6.64 $3,405,382 $379,298,148 -4.15%
Wed 01/17/18 80 $5.62 $7.21 $5.14 $6.96 $3,804,857 $344,704,946 19.37%
Tue 01/16/18 86 $7.01 $7.85 $4.72 $5.58 $4,112,587 $329,844,779 -25.61%
Mon 01/15/18 79 $8.44 $8.44 $6.81 $7.03 $3,336,233 $417,169,198 -20.13%
Sun 01/14/18 76 $9.31 $9.45 $8.00 $8.53 $1,846,369 $477,948,951 -9.07%
Sat 01/13/18 73 $9.38 $9.78 $9.03 $9.30 $2,015,268 $513,620,391 -0.80%
Fri 01/12/18 74 $8.29 $9.42 $8.16 $9.27 $3,485,406 $487,726,834 10.62%
Thu 01/11/18 64 $10.71 $10.89 $7.96 $8.31 $4,257,560 $506,236,451 -28.81%
Wed 01/10/18 66 $11.09 $11.60 $8.93 $10.71 $6,871,136 $558,612,719 -3.54%
Tue 01/09/18 58 $12.88 $13.41 $11.09 $11.09 $6,963,016 $706,809,895 -16.17%
Mon 01/08/18 60 $12.60 $13.64 $11.37 $12.88 $8,198,545 $669,950,003 2.25%
Sun 01/07/18 56 $12.77 $13.33 $11.52 $12.52 $14,639,056 $679,810,848 -1.99%
Sat 01/06/18 49 $12.77 $15.86 $11.41 $13.14 $57,485,197 $723,573,324 2.76%
Fri 01/05/18 67 $8.73 $13.82 $7.55 $13.03 $63,527,409 $560,131,408 33.01%
Thu 01/04/18 115 $3.86 $8.82 $3.85 $8.61 $11,315,402 $268,806,958 55.21%
Wed 01/03/18 118 $3.23 $4.12 $3.06 $3.83 $2,206,231 $182,155,793 15.59%
Tue 01/02/18 116 $3.10 $3.46 $2.97 $3.23 $1,399,035 $177,691,661 4.03%
Mon 01/01/18 113 $3.12 $3.24 $2.98 $3.08 $646,023 $170,444,942 -1.20%
Sun 12/31/17 111 $2.90 $3.27 $2.85 $3.20 $711,612 $167,316,210 9.36%
Sat 12/30/17 106 $3.40 $3.40 $2.78 $2.92 $1,037,635 $165,605,738 -16.43%
Fri 12/29/17 92 $3.58 $3.69 $3.26 $3.47 $1,663,318 $188,124,277 -3.36%
Thu 12/28/17 97 $3.42 $3.63 $2.83 $3.63 $1,660,347 $174,255,097 5.80%
Wed 12/27/17 95 $3.44 $3.55 $3.24 $3.39 $1,400,196 $185,265,695 -1.39%
Tue 12/26/17 87 $3.63 $3.74 $3.17 $3.40 $2,543,820 $186,092,765 -6.79%
Mon 12/25/17 87 $3.35 $3.93 $3.24 $3.69 $1,725,460 $193,928,123 9.13%
Sun 12/24/17 83 $3.66 $3.66 $2.98 $3.36 $1,299,877 $179,239,191 -8.79%
Sat 12/23/17 83 $3.24 $3.95 $3.18 $3.45 $2,396,904 $196,906,412 6.07%
Fri 12/22/17 84 $3.84 $3.93 $2.33 $3.29 $2,445,143 $173,912,457 -16.61%
Thu 12/21/17 78 $4.03 $4.32 $3.66 $3.83 $5,680,653 $218,400,902 -5.31%
Wed 12/20/17 80 $3.91 $4.43 $3.38 $4.03 $3,792,227 $214,209,098 2.79%
Tue 12/19/17 78 $4.26 $4.29 $3.62 $3.90 $2,084,340 $222,479,600 -9.40%
Mon 12/18/17 76 $3.72 $4.24 $3.57 $4.20 $2,399,553 $216,369,788 11.53%
Sun 12/17/17 70 $3.83 $4.19 $3.65 $3.70 $3,181,213 $206,135,673 -3.48%
Sat 12/16/17 62 $4.03 $4.08 $3.58 $3.85 $7,281,478 $208,718,390 -4.76%
Fri 12/15/17 73 $3.20 $4.02 $2.84 $4.00 $4,784,645 $182,301,360 20.00%
Thu 12/14/17 78 $2.79 $3.24 $2.63 $3.23 $2,326,597 $155,725,192 13.65%
Wed 12/13/17 80 $2.47 $3.08 $2.38 $2.73 $2,960,713 $148,832,232 9.60%
Tue 12/12/17 78 $2.30 $2.58 $2.25 $2.47 $1,161,030 $130,205,077 6.71%
Mon 12/11/17 77 $2.15 $2.43 $2.11 $2.27 $1,854,115 $120,264,508 5.29%
Sun 12/10/17 76 $2.35 $2.39 $1.93 $2.17 $3,662,594 $118,799,799 -8.29%
Sat 12/09/17 89 $1.84 $2.51 $1.69 $2.35 $1,150,677 $102,636,327 21.70%
Fri 12/08/17 88 $1.74 $1.87 $1.54 $1.77 $1,073,029 $93,307,673 1.69%
Thu 12/07/17 93 $1.80 $2.03 $1.70 $1.72 $1,682,405 $102,524,268 -4.65%
Wed 12/06/17 89 $1.83 $2.04 $1.71 $1.79 $4,966,835 $99,552,481 -2.23%
Tue 12/05/17 91 $1.69 $2.35 $1.69 $1.85 $3,402,836 $105,584,175 8.65%
Mon 12/04/17 93 $1.44 $1.84 $1.43 $1.70 $710,276 $83,592,207 15.29%
Sun 12/03/17 88 $1.48 $1.58 $1.36 $1.43 $464,238 $81,777,704 -3.50%
Sat 12/02/17 88 $1.51 $1.58 $1.47 $1.47 $628,151 $82,215,414 -2.72%
Fri 12/01/17 87 $1.39 $1.54 $1.29 $1.51 $631,511 $76,049,246 7.95%
Thu 11/30/17 94 $1.14 $1.57 $1.13 $1.38 $1,367,094 $68,670,012 17.39%
Wed 11/29/17 97 $1.30 $1.56 $1.13 $1.14 $1,472,261 $72,791,679 -14.04%
Tue 11/28/17 87 $1.43 $1.43 $1.29 $1.30 $775,418 $73,386,540 -10.00%
Mon 11/27/17 86 $1.43 $1.52 $1.36 $1.43 $1,644,525 $76,888,120 0.00%
Sun 11/26/17 79 $1.55 $1.56 $1.36 $1.43 $2,894,613 $79,164,417 -8.39%
Sat 11/25/17 76 $1.66 $1.81 $1.49 $1.56 $8,669,492 $87,226,263 -6.41%
Fri 11/24/17 77 $1.51 $2.00 $1.18 $1.70 $8,158,105 $86,421,317 11.18%
Thu 11/23/17 94 $1.02 $1.67 $1.02 $1.67 $368,542 $57,573,676 38.92%
Wed 11/22/17 92 $1.01 $1.07 $1.01 $1.02 $264,133 $55,788,004 0.98%
Tue 11/21/17 88 $1.03 $1.08 $0.97428 $1.01 $514,903 $55,698,290 -1.98%
Mon 11/20/17 87 $1.03 $1.22 $1.00 $1.01 $407,873 $55,950,726 -1.98%
Sun 11/19/17 87 $1.05 $1.07 $1.02 $1.03 $197,098 $56,169,743 -1.94%
Fri 11/17/17 95 $0.93042 $1.00 $- $0.92974 $288,152 $50,286,158 -0.07%
Thu 11/16/17 91 $0.98404 $1.05 $0.92057 $0.92057 $230,548 $52,658,566 -6.89%
Wed 11/15/17 91 $0.97001 $1.03 $0.93983 $0.98507 $200,814 $53,493,732 1.53%
Tue 11/14/17 91 $0.95776 $1.02 $0.94356 $0.95624 $221,727 $52,253,595 -0.16%
Mon 11/13/17 91 $0.86024 $0.98479 $0.86024 $0.95912 $367,716 $50,154,065 10.31%
Sun 11/12/17 87 $1.04 $1.05 $0.80798 $0.88458 $406,766 $49,902,766 -17.81%
Sat 11/11/17 87 $1.03 $1.09 $0.96070 $1.04 $317,050 $55,175,639 0.78%
Fri 11/10/17 88 $1.15 $1.18 $0.95935 $1.03 $349,655 $57,371,702 -11.91%
Thu 11/09/17 88 $1.09 $1.17 $1.03 $1.15 $537,040 $58,902,315 5.37%
Wed 11/08/17 87 $0.96929 $1.11 $0.92966 $1.09 $194,952 $53,086,389 10.93%
Tue 11/07/17 84 $0.95709 $1.00 $0.94912 $0.95993 $186,748 $51,820,842 0.30%
Mon 11/06/17 84 $0.97548 $1.02 $0.91653 $0.96219 $285,450 $51,103,009 -1.38%
Sun 11/05/17 84 $1.04 $1.08 $0.90724 $0.94520 $334,405 $51,099,848 -9.54%
Sat 11/04/17 87 $0.92864 $1.04 $0.88701 $1.04 $330,817 $51,833,402 10.68%
Fri 11/03/17 85 $0.92071 $0.99669 $0.89311 $0.93438 $347,098 $50,395,606 1.46%
Thu 11/02/17 76 $1.06 $1.07 $0.91336 $0.92712 $631,432 $52,471,362 -14.63%
Wed 11/01/17 84 $1.01 $1.25 $0.93529 $1.06 $818,417 $56,389,755 4.55%
Tue 10/31/17 82 $1.12 $1.13 $0.94086 $1.03 $328,386 $57,261,460 -8.25%
Mon 10/30/17 80 $1.15 $1.17 $1.09 $1.11 $367,840 $60,112,002 -3.43%
Sun 10/29/17 80 $1.11 $1.22 $1.09 $1.16 $317,748 $61,609,168 3.99%
Sat 10/28/17 81 $1.15 $1.19 $1.06 $1.10 $243,353 $59,510,285 -4.62%
Fri 10/27/17 80 $1.18 $1.24 $1.11 $1.15 $281,884 $61,832,628 -2.56%
Thu 10/26/17 79 $1.26 $1.27 $1.11 $1.16 $297,588 $63,882,742 -8.10%
Wed 10/25/17 77 $1.28 $1.29 $1.15 $1.26 $750,888 $65,861,390 -1.39%
Tue 10/24/17 82 $1.13 $1.58 $1.09 $1.28 $1,079,065 $69,603,494 11.43%
Mon 10/23/17 82 $1.07 $1.13 $1.05 $1.13 $529,623 $57,713,613 5.07%
Sun 10/22/17 81 $1.20 $1.27 $1.10 $1.10 $234,819 $63,836,075 -9.45%
Sat 10/21/17 80 $1.27 $1.30 $1.15 $1.21 $226,093 $65,800,682 -4.45%
Fri 10/20/17 77 $1.35 $1.40 $1.26 $1.27 $225,534 $71,069,903 -6.30%
Thu 10/19/17 75 $1.43 $1.46 $1.33 $1.35 $267,135 $73,968,162 -6.13%
Wed 10/18/17 76 $1.31 $1.46 $1.25 $1.46 $277,595 $70,406,604 10.37%
Tue 10/17/17 76 $1.37 $1.39 $1.28 $1.33 $400,671 $70,699,381 -2.89%
Mon 10/16/17 74 $1.44 $1.49 $1.30 $1.38 $407,975 $74,186,714 -4.62%
Sun 10/15/17 71 $1.56 $1.60 $1.43 $1.46 $232,886 $79,928,085 -6.75%
Sat 10/14/17 70 $1.56 $1.64 $1.50 $1.56 $386,332 $83,357,295 0.30%
Fri 10/13/17 68 $1.63 $1.68 $1.44 $1.57 $612,677 $82,030,239 -3.80%
Thu 10/12/17 68 $1.59 $1.77 $1.51 $1.65 $1,003,416 $86,254,623 3.70%
Wed 10/11/17 68 $1.54 $1.82 $1.45 $1.59 $674,421 $85,729,401 3.01%
Tue 10/10/17 77 $1.28 $1.54 $1.23 $1.54 $439,240 $69,994,296 16.78%
Mon 10/09/17 73 $1.38 $1.39 $1.22 $1.29 $410,990 $69,398,776 -6.61%
Sun 10/08/17 79 $1.38 $1.48 $1.27 $1.37 $595,803 $72,272,521 -0.81%
Sat 10/07/17 73 $1.50 $1.51 $1.33 $1.38 $505,589 $75,829,719 -8.53%
Fri 10/06/17 71 $1.56 $1.67 $1.46 $1.50 $452,805 $81,403,042 -3.77%
Thu 10/05/17 70 $1.61 $1.65 $1.50 $1.56 $347,681 $83,433,294 -3.16%
Wed 10/04/17 70 $1.67 $1.80 $1.57 $1.61 $632,863 $87,391,178 -4.01%
Tue 10/03/17 70 $1.67 $1.80 $1.54 $1.66 $895,876 $87,011,916 -0.55%
Mon 10/02/17 64 $1.83 $1.87 $1.59 $1.67 $918,740 $92,130,005 -9.36%
Sun 10/01/17 65 $1.77 $2.05 $1.77 $1.81 $613,030 $97,689,359 2.15%
Sat 09/30/17 66 $1.73 $1.84 $1.68 $1.79 $560,515 $93,783,881 3.58%
Fri 09/29/17 60 $1.84 $1.92 $1.66 $1.73 $1,068,375 $92,405,323 -6.84%
Thu 09/28/17 53 $2.05 $2.15 $1.77 $1.83 $1,250,254 $101,813,876 -11.97%
Wed 09/27/17 50 $2.11 $2.22 $2.00 $2.03 $1,064,188 $110,789,660 -3.93%
Tue 09/26/17 53 $2.00 $2.11 $1.91 $2.11 $1,390,727 $105,289,280 5.19%
Mon 09/25/17 48 $2.04 $2.21 $1.85 $1.95 $1,000,416 $105,440,710 -4.33%
Sun 09/24/17 46 $2.25 $2.26 $2.05 $2.05 $949,280 $111,499,392 -9.65%
Sat 09/23/17 42 $2.28 $2.35 $2.12 $2.25 $1,593,991 $116,859,776 -1.31%
Fri 09/22/17 37 $2.64 $2.64 $2.06 $2.28 $1,615,903 $125,669,378 -15.74%
Thu 09/21/17 36 $3.27 $3.31 $2.35 $2.66 $1,054,596 $154,914,218 -23.15%
Wed 09/20/17 36 $3.15 $3.36 $3.09 $3.27 $860,597 $169,693,407 3.85%
Tue 09/19/17 35 $3.68 $3.70 $3.03 $3.19 $1,179,191 $175,391,689 -15.37%
Mon 09/18/17 37 $3.15 $3.74 $3.11 $3.63 $750,975 $183,626,072 13.40%
Sun 09/17/17 37 $3.12 $3.18 $2.85 $3.14 $413,646 $160,795,232 0.67%
Sat 09/16/17 38 $2.94 $3.27 $2.87 $3.11 $996,190 $159,232,804 5.27%
Fri 09/15/17 36 $2.68 $3.14 $2.21 $2.93 $1,552,871 $145,863,478 8.59%
Thu 09/14/17 33 $3.51 $3.65 $2.52 $2.72 $1,884,143 $168,436,397 -28.90%
Wed 09/13/17 36 $3.44 $3.72 $3.17 $3.52 $2,449,444 $181,218,053 2.11%
Tue 09/12/17 40 $3.27 $3.53 $3.22 $3.42 $1,029,514 $176,172,612 4.37%
Mon 09/11/17 44 $3.03 $3.31 $2.96 $3.27 $669,531 $165,282,991 7.44%
Sun 09/10/17 44 $3.05 $3.09 $2.87 $3.03 $381,773 $156,052,303 -0.66%
Sat 09/09/17 46 $2.98 $3.11 $2.93 $3.08 $544,415 $157,935,729 3.13%
Fri 09/08/17 46 $3.22 $3.41 $2.86 $2.99 $852,978 $166,929,200 -7.84%
Thu 09/07/17 47 $3.25 $3.28 $2.93 $3.22 $1,014,644 $164,788,978 -0.88%
Wed 09/06/17 48 $2.96 $3.39 $2.88 $3.28 $871,545 $165,251,838 9.84%
Tue 09/05/17 45 $2.94 $2.99 $2.58 $2.94 $1,187,223 $145,413,574 -0.13%
Mon 09/04/17 46 $3.28 $3.28 $2.61 $2.96 $1,560,717 $153,262,895 -10.73%
Sun 09/03/17 52 $2.69 $3.44 $2.67 $3.28 $1,212,154 $159,145,760 18.11%
Sat 09/02/17 50 $2.99 $3.24 $2.57 $2.69 $2,138,167 $143,848,813 -10.90%
Fri 09/01/17 48 $3.10 $3.19 $2.60 $2.98 $3,767,020 $152,471,539 -4.10%
Thu 08/31/17 45 $3.36 $3.70 $3.02 $3.16 $5,837,997 $179,007,369 -6.38%
Wed 08/30/17 55 $2.52 $3.46 $2.36 $3.39 $3,566,287 $144,668,035 25.77%
Tue 08/29/17 61 $1.96 $2.67 $1.91 $2.59 $1,361,713 $115,158,521 24.36%
Mon 08/28/17 57 $1.96 $2.04 $1.77 $1.98 $669,253 $97,291,733 1.27%
Sun 08/27/17 64 $1.61 $2.00 $1.59 $1.95 $632,211 $93,999,824 17.50%
Sat 08/26/17 65 $1.47 $1.61 $1.42 $1.59 $224,558 $78,741,387 7.47%
Fri 08/25/17 64 $1.52 $1.57 $1.41 $1.47 $192,084 $76,998,392 -3.29%
Thu 08/24/17 66 $1.47 $1.53 $1.36 $1.52 $166,729 $76,227,648 3.12%
Wed 08/23/17 65 $1.46 $1.52 $1.40 $1.45 $143,222 $76,639,482 -0.98%
Tue 08/22/17 65 $1.43 $1.55 $1.32 $1.46 $177,968 $73,264,866 2.25%
Mon 08/21/17 67 $1.54 $1.63 $1.43 $1.49 $221,780 $78,050,878 -3.14%
Sun 08/20/17 69 $1.46 $1.55 $1.37 $1.55 $192,334 $75,654,541 6.30%
Sat 08/19/17 69 $1.39 $1.44 $1.24 $1.44 $364,192 $70,105,923 3.15%
Fri 08/18/17 71 $1.50 $1.64 $1.29 $1.38 $354,209 $77,704,612 -8.19%
Thu 08/17/17 63 $1.64 $1.64 $1.46 $1.51 $512,672 $80,109,250 -8.99%
Wed 08/16/17 64 $1.57 $1.71 $1.47 $1.59 $780,732 $81,994,514 1.42%
Tue 08/15/17 61 $1.80 $1.86 $1.53 $1.59 $666,621 $88,134,503 -13.11%
Mon 08/14/17 57 $1.90 $2.05 $1.71 $1.81 $1,758,134 $95,183,904 -4.58%
Sun 08/13/17 64 $1.43 $1.96 $1.43 $1.94 $1,313,727 $89,613,544 26.17%
Sat 08/12/17 62 $1.31 $1.45 $1.27 $1.45 $228,923 $69,321,726 9.32%
Fri 08/11/17 63 $1.19 $1.32 $1.13 $1.29 $236,393 $62,741,330 7.84%
Thu 08/10/17 62 $1.13 $1.24 $1.13 $1.19 $208,853 $61,097,321 4.88%
Wed 08/09/17 61 $1.21 $1.23 $1.10 $1.16 $246,302 $60,630,402 -4.53%
Tue 08/08/17 63 $1.14 $1.27 $1.13 $1.21 $437,703 $60,516,527 5.61%
Mon 08/07/17 64 $0.99136 $1.21 $0.96707 $1.15 $216,369 $53,343,644 13.79%
Sun 08/06/17 65 $0.97635 $1.09 $0.95239 $0.99107 $143,520 $52,369,817 1.49%
Sat 08/05/17 63 $0.94133 $1.06 $0.93567 $0.98050 $103,401 $50,750,489 3.99%
Fri 08/04/17 66 $0.89376 $0.96636 $0.88171 $0.93981 $117,100 $47,265,202 4.90%
Thu 08/03/17 61 $0.88818 $0.95671 $0.88297 $0.89202 $97,444 $46,966,431 0.43%
Wed 08/02/17 62 $0.86189 $0.90961 $0.83390 $0.88689 $85,945 $44,886,007 2.82%
Tue 08/01/17 62 $0.85315 $0.90003 $0.75209 $0.87545 $83,376 $42,796,308 2.55%